Muramoto Electron (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 194.00 | 195.00 | 193.50 | 194.50 | 174.72 | 812 |
| 2025-07-17 | 193.50 | 193.50 | 193.00 | 193.00 | 173.37 | 1,002 |
| 2025-07-16 | 193.00 | 193.50 | 193.00 | 193.50 | 173.82 | 1,724 |
| 2025-07-15 | 192.50 | 193.50 | 192.00 | 193.50 | 173.82 | 7,424 |
| 2025-07-14 | 192.00 | 193.50 | 191.50 | 192.00 | 172.47 | 1,405 |
| 2025-07-11 | 190.50 | 194.00 | 190.50 | 192.00 | 172.47 | 4,502 |
| 2025-07-09 | 190.00 | 191.00 | 190.00 | 190.00 | 170.68 | 807 |
| 2025-07-08 | 190.00 | 190.50 | 189.50 | 190.00 | 170.68 | 2,832 |
| 2025-07-07 | 190.00 | 192.00 | 190.00 | 190.00 | 170.68 | 809 |
| 2025-07-04 | 190.00 | 191.00 | 190.00 | 191.00 | 171.58 | 1,403 |
| 2025-07-03 | 189.50 | 190.00 | 189.50 | 190.00 | 170.68 | 3,015 |
| 2025-07-02 | 190.00 | 190.00 | 190.00 | 190.00 | 170.68 | 916 |
| 2025-07-01 | 190.00 | 190.50 | 190.00 | 190.50 | 171.13 | 1,819 |
| 2025-06-30 | 187.50 | 189.50 | 187.50 | 189.50 | 170.23 | 400 |
| 2025-06-27 | 187.50 | 187.50 | 187.50 | 187.50 | 168.43 | 112 |
| 2025-06-26 | 187.50 | 187.50 | 187.50 | 187.50 | 168.43 | 402 |
| 2025-06-25 | 187.50 | 188.00 | 187.50 | 187.50 | 168.43 | 500 |
| 2025-06-24 | 187.00 | 187.00 | 187.00 | 187.00 | 167.98 | 300 |
| 2025-06-23 | 189.50 | 189.50 | 187.00 | 187.00 | 167.98 | 3,600 |
| 2025-06-20 | 188.50 | 188.50 | 187.50 | 187.50 | 168.43 | 1,203 |
| 2025-06-19 | 187.00 | 188.00 | 187.00 | 187.50 | 168.43 | 716 |
| 2025-06-18 | 190.00 | 191.00 | 190.00 | 190.00 | 170.68 | 3,220 |
| 2025-06-17 | 189.00 | 191.00 | 189.00 | 190.50 | 171.13 | 2,508 |
| 2025-06-16 | 190.00 | 190.00 | 189.00 | 189.50 | 170.23 | 2,308 |
| 2025-06-13 | 189.00 | 191.00 | 189.00 | 190.50 | 171.13 | 2,401 |
| 2025-06-12 | 189.00 | 193.00 | 189.00 | 190.50 | 171.13 | 2,100 |
| 2025-06-11 | 191.00 | 191.00 | 191.00 | 191.00 | 171.58 | 122 |
| 2025-06-10 | 191.00 | 191.50 | 191.00 | 191.50 | 172.03 | 1,419 |
| 2025-06-09 | 189.50 | 191.50 | 188.50 | 191.50 | 172.03 | 3,655 |
| 2025-06-06 | 189.50 | 189.50 | 189.50 | 189.50 | 170.23 | 111 |
| 2025-06-05 | 189.50 | 191.50 | 189.50 | 191.50 | 172.03 | 900 |
| 2025-06-04 | 188.50 | 189.00 | 188.50 | 188.50 | 169.33 | 811 |
| 2025-05-29 | 189.00 | 189.50 | 188.00 | 189.00 | 169.78 | 1,202 |
| 2025-05-28 | 187.00 | 188.00 | 187.00 | 188.00 | 168.88 | 1,004 |
| 2025-05-27 | 189.00 | 189.50 | 186.00 | 186.00 | 167.08 | 6,107 |
| 2025-05-26 | 189.00 | 190.00 | 189.00 | 189.00 | 169.78 | 8,905 |
| 2025-05-23 | 190.00 | 190.00 | 188.00 | 188.00 | 168.88 | 4,806 |
| 2025-05-22 | 190.50 | 190.50 | 189.00 | 189.00 | 169.78 | 6,437 |
| 2025-05-21 | 191.00 | 192.00 | 190.50 | 190.50 | 171.13 | 3,212 |
| 2025-05-20 | 190.50 | 191.00 | 190.50 | 190.50 | 171.13 | 4,801 |
| 2025-05-19 | 190.50 | 190.50 | 189.50 | 190.00 | 170.68 | 3,932 |
| 2025-05-16 | 190.00 | 190.50 | 189.00 | 190.00 | 170.68 | 3,003 |
| 2025-05-15 | 191.00 | 192.00 | 188.00 | 190.00 | 170.68 | 8,949 |
| 2025-05-14 | 191.00 | 192.00 | 189.50 | 190.50 | 171.13 | 12,561 |
| 2025-05-13 | 185.50 | 191.00 | 185.00 | 190.50 | 171.13 | 37,491 |
| 2025-05-09 | 168.00 | 169.50 | 168.00 | 169.50 | 152.26 | 905 |
| 2025-05-08 | 169.50 | 169.50 | 166.00 | 166.00 | 149.12 | 10,400 |
| 2025-05-07 | 170.00 | 170.00 | 169.00 | 169.00 | 151.81 | 700 |
| 2025-05-06 | 171.00 | 171.00 | 170.00 | 170.00 | 152.71 | 3,814 |
| 2025-05-02 | 172.50 | 172.50 | 172.00 | 172.00 | 154.51 | 335 |
| 2025-04-30 | 173.00 | 173.00 | 170.50 | 170.50 | 153.16 | 3,636 |
| 2025-04-29 | 171.50 | 173.00 | 171.50 | 173.00 | 155.41 | 2,149 |
| 2025-04-28 | 170.00 | 170.00 | 170.00 | 170.00 | 152.71 | 103 |
| 2025-04-25 | 170.00 | 170.50 | 170.00 | 170.00 | 152.71 | 1,702 |
| 2025-04-24 | 172.00 | 172.00 | 168.50 | 170.50 | 153.16 | 1,447 |
| 2025-04-23 | 168.00 | 171.00 | 168.00 | 171.00 | 153.61 | 600 |
| 2025-04-22 | 171.50 | 171.50 | 170.50 | 171.00 | 153.61 | 2,754 |
| 2025-04-21 | 171.50 | 171.50 | 170.00 | 170.00 | 152.71 | 1,001 |
| 2025-04-18 | 167.50 | 170.00 | 167.50 | 170.00 | 152.71 | 200 |
| 2025-04-17 | 168.50 | 168.50 | 168.00 | 168.50 | 151.36 | 306 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-05 | 30.0000 THB |
| 2025-02-06 | 8.0000 THB |
| 2024-02-07 | 10.0000 THB |
| 2023-02-08 | 18.0000 THB |
| 2022-02-09 | 14.0000 THB |
| 2021-02-10 | 10.0000 THB |
| 2020-02-13 | 10.0000 THB |
| 2019-02-07 | 13.0000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.